^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1540.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C015400002020-06-01 1:27PM EDT2020-06-050.370.100.350.00-174437.06%
RUTW200612C015400002020-06-02 9:47AM EDT2020-06-121.852.052.40+0.16+9.47%15431.67%
RUT200619C015400002020-06-02 10:29AM EDT2020-06-195.124.604.90+0.30+6.22%3118929.61%
RUTW200626C015400002020-06-01 10:44AM EDT2020-06-268.108.308.600.00-24929.76%
RUTW200630C015400002020-05-27 3:07PM EDT2020-06-3012.059.409.800.00-16028.86%
RUTW200702C015400002020-06-02 9:45AM EDT2020-07-0210.0010.7011.10+1.00+11.11%15229.15%
RUTW200710C015400002020-05-29 11:08AM EDT2020-07-108.8013.9014.100.00-1128.38%
RUT200717C015400002020-06-01 1:03PM EDT2020-07-1716.5016.4016.900.00-58628.06%
RUTW200731C015400002020-06-01 3:36PM EDT2020-07-3122.3522.9023.400.00-22228.23%
RUT200821C015400002020-06-02 10:00AM EDT2020-08-2129.5930.1030.80+0.36+1.23%100227.65%
RUTW200831C015400002020-05-13 6:58PM EDT2020-08-315.2333.1034.700.00-1127.69%
RUT200918C015400002020-06-01 1:57PM EDT2020-09-1839.2039.1039.700.00-4625927.13%
RUT201120C015400002020-05-26 10:56AM EDT2020-11-2054.7060.4061.400.00-33327.66%
RUT201218C015400002020-05-22 2:17PM EDT2020-12-1846.3567.0068.100.00-3027.34%
RUT210115C015400002020-05-27 9:55AM EDT2021-01-1568.2071.1074.000.00-1226.98%
RUT210319C015400002020-05-28 12:54PM EDT2021-03-1989.8081.0086.100.00-4826.35%
RUTW210331C015400002020-05-28 12:38PM EDT2021-03-3192.3082.5086.500.00--125.91%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P015400002020-05-28 11:45AM EDT2020-06-19115.72124.10127.400.00-4031.02%
RUTW200626P015400002020-05-27 11:35AM EDT2020-06-26149.62128.00131.600.00--531.28%
RUTW200630P015400002020-03-12 8:23PM EDT2020-06-30420.50297.50305.900.00--0142.87%
RUTW200710P015400002020-05-28 11:45AM EDT2020-07-10126.64135.50138.900.00--430.76%
RUT200918P015400002020-01-15 4:29PM EDT2020-09-1842.7036.2037.500.00-47850.00%
RUTW200930P015400002020-01-15 1:50PM EDT2020-09-3044.0038.1039.700.00-2200.00%
RUT201218P015400002020-03-17 12:27PM EDT2020-12-18473.00393.80398.800.00-123477.08%
RUT210115P015400002020-02-18 2:14PM EDT2021-01-1559.65493.10515.000.00-1096.84%